Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
23/08/2010 275.00p 285.00p 275.00p 281.00p 8878
20/08/2010 275.00p 279.80p 273.90p 275.00p 245
19/08/2010 273.50p 279.80p 273.50p 275.00p 12797
18/08/2010 273.50p 273.50p 271.00p 273.50p 5010
17/08/2010 273.50p 273.50p 270.00p 273.50p 11607
16/08/2010 278.50p 278.50p 268.00p 273.50p 66724
13/08/2010 278.50p 278.50p 276.25p 278.50p 750
12/08/2010 278.50p 281.23p 275.00p 278.50p 5852
11/08/2010 284.00p 284.00p 277.00p 279.50p 160361
10/08/2010 284.00p 287.44p 284.00p 284.00p 5168
09/08/2010 285.00p 287.00p 282.00p 284.00p 4845
06/08/2010 285.00p 289.30p 285.00p 285.00p 1700
05/08/2010 284.00p 289.30p 284.00p 285.00p 6831
04/08/2010 285.00p 285.00p 280.00p 284.00p 5021
03/08/2010 289.50p 289.50p 280.70p 285.00p 9566
02/08/2010 289.50p 295.00p 287.10p 289.50p 15547
30/07/2010 289.00p 291.82p 283.18p 287.50p 11707
29/07/2010 296.00p 296.00p 285.20p 289.00p 25939
28/07/2010 296.00p 300.00p 294.00p 297.00p 27237
27/07/2010 285.00p 295.00p 285.00p 293.50p 98967
26/07/2010 283.00p 288.00p 279.20p 285.00p 10609
23/07/2010 283.00p 288.00p 283.00p 284.00p 66400
22/07/2010 274.00p 284.00p 274.00p 283.00p 106866
21/07/2010 275.50p 276.70p 270.00p 274.00p 19579
20/07/2010 276.50p 276.50p 274.05p 275.50p 13100
19/07/2010 275.00p 280.00p 273.62p 276.50p 16098
16/07/2010 271.50p 280.00p 271.50p 276.00p 47007
15/07/2010 266.50p 275.00p 264.82p 271.50p 50848
14/07/2010 258.50p 273.00p 256.12p 267.50p 142802
13/07/2010 239.00p 264.00p 239.00p 258.50p 111436
12/07/2010 226.00p 226.00p 223.50p 223.50p 7109
09/07/2010 223.50p 223.50p 223.50p 223.50p 0
08/07/2010 222.50p 224.70p 222.50p 223.50p 93402
07/07/2010 228.50p 228.50p 220.00p 222.50p 124406
06/07/2010 230.50p 231.70p 225.00p 229.00p 15067
05/07/2010 219.50p 234.65p 218.60p 230.50p 36285
02/07/2010 219.50p 223.00p 219.50p 219.50p 8206
01/07/2010 220.00p 223.00p 217.08p 219.50p 4448
30/06/2010 221.00p 221.00p 215.00p 220.00p 74821
29/06/2010 221.00p 221.00p 218.00p 221.00p 47000
28/06/2010 211.50p 225.00p 208.50p 223.00p 50907
25/06/2010 210.50p 213.00p 209.05p 211.50p 4864
24/06/2010 211.50p 211.71p 208.00p 210.50p 105516
23/06/2010 211.00p 213.00p 208.64p 211.50p 19862
22/06/2010 211.00p 211.00p 210.00p 211.00p 89284
21/06/2010 211.00p 211.78p 210.00p 211.00p 21579
18/06/2010 210.00p 211.78p 210.00p 211.00p 16599
17/06/2010 210.00p 216.00p 208.00p 210.00p 24847
16/06/2010 218.00p 218.00p 208.00p 210.00p 24326
15/06/2010 218.00p 220.88p 216.56p 218.00p 4067
14/06/2010 218.00p 220.00p 217.00p 218.00p 54159
11/06/2010 211.00p 221.86p 211.00p 218.00p 19400
10/06/2010 203.50p 215.00p 200.77p 211.00p 30966
09/06/2010 203.50p 204.00p 200.00p 203.50p 48367
08/06/2010 193.00p 207.00p 193.00p 203.50p 8952
07/06/2010 179.00p 181.00p 177.40p 181.00p 2840
04/06/2010 178.50p 182.00p 176.00p 180.00p 12143
03/06/2010 174.00p 180.00p 173.00p 178.50p 12169
02/06/2010 177.50p 177.50p 172.00p 174.00p 72750
01/06/2010 178.50p 178.50p 172.00p 177.50p 15600
28/05/2010 176.50p 182.00p 175.71p 178.50p 13927
27/05/2010 177.50p 177.50p 176.50p 176.50p 25000
26/05/2010 175.00p 177.50p 175.00p 177.50p 5000
25/05/2010 181.00p 181.00p 172.20p 175.00p 16683
24/05/2010 182.50p 182.50p 178.14p 181.50p 200
21/05/2010 184.00p 184.00p 178.00p 182.50p 16529
20/05/2010 186.00p 186.00p 185.00p 185.00p 1820
19/05/2010 187.50p 187.50p 183.00p 186.00p 8283
18/05/2010 187.50p 190.00p 186.00p 187.50p 7868
17/05/2010 187.50p 189.75p 185.50p 187.50p 10958
14/05/2010 190.00p 195.00p 185.00p 187.50p 19879
13/05/2010 187.50p 192.84p 187.50p 190.00p 5094
12/05/2010 186.50p 189.00p 186.50p 186.50p 3000
11/05/2010 186.50p 186.50p 186.50p 186.50p 0
10/05/2010 182.50p 186.50p 182.50p 186.50p 5500
07/05/2010 192.50p 192.50p 180.00p 182.50p 14281
06/05/2010 194.50p 198.00p 191.63p 194.00p 20187
05/05/2010 196.50p 196.50p 191.63p 194.50p 2907
04/05/2010 198.50p 201.86p 196.00p 196.50p 11839
30/04/2010 198.50p 202.00p 196.60p 198.50p 6000
29/04/2010 198.50p 201.86p 198.50p 198.50p 3472
28/04/2010 203.50p 204.25p 197.17p 198.50p 47180
27/04/2010 204.00p 208.00p 202.48p 203.50p 96453
26/04/2010 204.00p 207.12p 200.00p 204.00p 14243
23/04/2010 203.50p 208.00p 201.52p 204.00p 18875
22/04/2010 203.50p 203.50p 202.17p 203.50p 1759
21/04/2010 203.50p 203.50p 202.17p 203.50p 136
20/04/2010 199.00p 207.00p 199.00p 203.50p 15965
19/04/2010 194.00p 199.00p 194.00p 199.00p 12666
16/04/2010 194.00p 198.00p 191.28p 194.00p 45429
15/04/2010 194.00p 197.00p 190.00p 194.00p 3617
14/04/2010 194.00p 196.00p 194.00p 194.00p 2620
13/04/2010 194.00p 197.60p 190.00p 194.00p 9375
12/04/2010 194.00p 198.00p 192.00p 194.00p 10553
09/04/2010 193.00p 197.60p 190.00p 194.00p 44502
08/04/2010 189.50p 194.00p 187.84p 193.00p 280518
07/04/2010 181.50p 184.37p 178.00p 181.50p 8270
06/04/2010 181.00p 184.65p 178.00p 181.50p 17742
01/04/2010 180.00p 182.92p 177.00p 181.00p 20977
31/03/2010 180.00p 180.84p 177.00p 180.00p 10895
30/03/2010 188.50p 188.50p 172.00p 180.00p 57258
29/03/2010 192.50p 194.75p 187.00p 188.50p 32500
26/03/2010 193.50p 196.65p 190.00p 192.50p 304807
25/03/2010 193.50p 196.65p 190.00p 193.50p 1182509
24/03/2010 193.50p 197.00p 191.60p 193.50p 11394
23/03/2010 187.50p 195.00p 185.52p 193.50p 19025
22/03/2010 186.50p 188.60p 184.80p 186.50p 25247
19/03/2010 191.00p 191.00p 183.00p 186.50p 23717
18/03/2010 198.50p 198.50p 188.20p 191.00p 11500
17/03/2010 200.00p 200.00p 197.72p 198.50p 3750
16/03/2010 201.50p 203.88p 197.72p 200.00p 4219
15/03/2010 202.50p 203.85p 200.50p 201.50p 4855
12/03/2010 204.00p 206.00p 200.56p 202.50p 22110
11/03/2010 206.00p 208.72p 202.42p 204.00p 36004
10/03/2010 205.00p 210.00p 204.00p 206.00p 17023
09/03/2010 210.00p 211.65p 202.30p 205.00p 29593
08/03/2010 196.00p 210.00p 196.00p 206.50p 46907
05/03/2010 191.50p 196.00p 191.50p 196.00p 10000
04/03/2010 193.00p 194.51p 189.33p 191.50p 10523
03/03/2010 187.50p 195.00p 186.25p 192.00p 10273
02/03/2010 188.50p 191.65p 185.23p 187.50p 16785
01/03/2010 183.00p 189.00p 181.72p 188.50p 13639
26/02/2010 183.00p 186.60p 180.00p 183.00p 56218
25/02/2010 181.00p 185.00p 181.00p 183.00p 4250
24/02/2010 178.00p 182.00p 177.00p 181.00p 12822
23/02/2010 178.00p 181.80p 173.84p 177.00p 17105
22/02/2010 178.00p 181.80p 174.20p 178.00p 4745
19/02/2010 176.50p 182.10p 174.20p 178.00p 52229
18/02/2010 175.00p 180.00p 175.00p 176.50p 29362
17/02/2010 166.00p 176.00p 164.00p 174.00p 36531
16/02/2010 166.00p 166.00p 164.00p 166.00p 1186
15/02/2010 166.00p 170.00p 163.76p 166.00p 2743
12/02/2010 166.00p 169.00p 162.00p 166.00p 7584
11/02/2010 166.00p 166.17p 163.60p 166.00p 43859
10/02/2010 166.00p 170.00p 163.00p 166.00p 16490
09/02/2010 166.00p 166.00p 162.88p 166.00p 1400
08/02/2010 167.00p 170.80p 162.88p 166.00p 11300
05/02/2010 168.50p 171.16p 165.49p 168.50p 16534
04/02/2010 168.50p 170.95p 165.84p 168.50p 11000
03/02/2010 170.00p 170.00p 165.00p 168.50p 25657
02/02/2010 169.00p 173.00p 169.00p 170.00p 3150
01/02/2010 167.50p 173.00p 165.55p 169.00p 3557
29/01/2010 167.50p 169.55p 167.50p 167.50p 3500
28/01/2010 167.50p 169.55p 167.50p 167.50p 328
27/01/2010 167.50p 170.00p 165.25p 167.50p 6713
26/01/2010 167.50p 167.50p 165.00p 167.50p 8200
25/01/2010 167.50p 167.50p 165.45p 167.50p 11000
22/01/2010 167.50p 169.75p 165.00p 167.50p 87960
21/01/2010 156.50p 174.00p 156.50p 167.50p 24775
20/01/2010 156.50p 156.50p 154.12p 156.50p 2750
19/01/2010 156.50p 156.50p 153.00p 156.50p 12973
18/01/2010 158.00p 162.50p 154.50p 156.50p 7900
15/01/2010 151.00p 162.50p 148.76p 158.00p 30017
14/01/2010 151.00p 151.00p 148.76p 151.00p 15391
13/01/2010 151.00p 151.00p 151.00p 151.00p 0
12/01/2010 151.00p 151.00p 148.00p 151.00p 15168
11/01/2010 151.00p 151.00p 148.50p 151.00p 1177
08/01/2010 151.00p 151.00p 148.76p 151.00p 12845
07/01/2010 151.00p 151.00p 148.76p 151.00p 1137
06/01/2010 151.00p 151.00p 148.76p 151.00p 300
05/01/2010 151.00p 151.00p 151.00p 151.00p 0
04/01/2010 151.00p 151.00p 148.60p 151.00p 3123
31/12/2009 151.00p 151.00p 150.00p 151.00p 10000
30/12/2009 151.00p 151.00p 148.60p 151.00p 96050
29/12/2009 151.00p 151.00p 148.60p 151.00p 1069
24/12/2009 151.00p 151.00p 151.00p 151.00p 0
23/12/2009 151.00p 151.00p 148.60p 151.00p 4938
22/12/2009 151.00p 151.00p 151.00p 151.00p 0
21/12/2009 151.00p 155.00p 148.60p 151.00p 5060
18/12/2009 152.00p 152.00p 148.00p 151.00p 10900
17/12/2009 152.00p 152.00p 150.00p 152.00p 5000
16/12/2009 152.00p 155.00p 148.80p 152.00p 3437
15/12/2009 151.00p 157.00p 147.00p 152.00p 80625
14/12/2009 141.50p 152.00p 138.00p 152.00p 10053
11/12/2009 141.50p 144.50p 139.05p 141.50p 2149
10/12/2009 141.50p 141.50p 141.50p 141.50p 0
09/12/2009 141.50p 144.16p 139.05p 141.50p 17637
08/12/2009 142.50p 142.50p 139.00p 141.50p 17986
07/12/2009 142.50p 146.19p 142.50p 142.50p 1000
04/12/2009 138.50p 142.50p 138.50p 142.50p 2000
03/12/2009 136.50p 140.00p 135.45p 138.50p 12026
02/12/2009 137.50p 137.50p 135.45p 136.50p 19000
01/12/2009 131.00p 140.00p 131.00p 137.50p 203960
30/11/2009 133.50p 139.50p 132.00p 135.00p 6859
27/11/2009 130.00p 138.00p 130.00p 132.00p 12500
26/11/2009 130.00p 130.00p 130.00p 130.00p 0
25/11/2009 130.00p 130.00p 130.00p 130.00p 0
24/11/2009 130.00p 133.00p 130.00p 130.00p 2985
23/11/2009 129.00p 133.00p 129.00p 130.00p 10000
20/11/2009 129.00p 129.00p 125.00p 129.00p 1435
19/11/2009 128.00p 133.00p 124.00p 129.00p 2900
18/11/2009 126.50p 130.00p 126.50p 128.00p 1500
17/11/2009 125.50p 130.00p 125.50p 126.50p 8766
16/11/2009 125.50p 127.75p 125.50p 125.50p 1116
13/11/2009 125.50p 128.00p 123.85p 125.50p 18415
12/11/2009 125.50p 125.50p 123.95p 125.50p 10000
11/11/2009 125.50p 125.50p 124.50p 125.50p 9000
10/11/2009 125.50p 128.00p 124.00p 125.50p 5521
09/11/2009 126.50p 123.91p 123.91p 125.50p 1750
06/11/2009 126.50p 126.50p 123.91p 126.50p 2000

*Close Price adjusted for both dividends and splits